Alltek Technology Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-01	40.400	41.650	39.250	41.300	41.300	9,019,421
2024-10-30	39.750	40.800	39.150	40.400	40.400	4,160,224
2024-10-29	40.200	40.250	39.050	39.150	39.150	2,989,729
2024-10-28	39.550	40.150	38.650	39.850	39.850	3,291,359
2024-10-25	38.950	39.450	38.500	39.350	39.350	4,463,724
2024-10-24	41.250	41.400	37.250	38.500	38.500	14,993,744
2024-10-23	42.000	42.450	41.000	41.000	41.000	5,008,121
2024-10-22	41.550	42.700	41.050	41.700	41.700	6,746,216
2024-10-21	41.250	42.450	40.550	41.100	41.100	7,627,083
2024-10-18	41.500	44.000	40.850	41.200	41.200	22,168,416
2024-10-17	42.750	43.500	40.650	40.800	40.800	21,634,185
2024-10-16	38.400	42.450	38.400	42.450	42.450	19,521,638
2024-10-15	39.800	39.950	38.300	38.600	38.600	5,080,211
2024-10-14	38.950	40.800	38.350	39.450	39.450	7,704,564
2024-10-11	40.900	40.900	38.700	38.950	38.950	14,992,173
2024-10-09	42.800	43.750	41.800	42.950	42.950	29,462,019
2024-10-08	38.200	42.000	37.800	42.000	42.000	23,405,219
2024-10-07	37.650	38.200	37.600	38.200	38.200	1,985,037
2024-10-04	37.450	37.450	36.700	37.100	37.100	705,452
2024-10-01	36.850	37.550	36.600	37.550	37.550	721,111
2024-09-30	37.950	38.000	36.650	36.900	36.900	1,136,664
2024-09-27	37.900	38.000	37.450	37.650	37.650	993,041
2024-09-26	38.350	38.750	37.550	37.700	37.700	3,136,186
2024-09-25	37.200	38.250	37.100	38.200	38.200	5,634,096
2024-09-24	37.300	37.300	36.800	36.950	36.950	673,230
2024-09-23	37.150	37.150	36.700	36.850	36.850	680,960
2024-09-20	36.750	37.200	36.750	37.050	37.050	1,220,214
2024-09-19	36.500	36.900	36.350	36.700	36.700	783,368
2024-09-18	37.300	37.300	36.200	36.400	36.400	1,258,499
2024-09-16	37.300	37.300	36.800	37.100	37.100	1,201,077
2024-09-13	36.900	37.250	36.700	37.000	37.000	1,734,991
2024-09-12	36.950	37.300	36.400	36.400	36.400	1,440,478
2024-09-11	37.600	37.600	36.300	36.300	36.300	4,812,117
2024-09-10	35.500	37.350	35.400	36.950	36.950	5,260,139
2024-09-09	35.250	35.250	34.400	35.100	35.100	404,041
2024-09-06	34.700	35.250	34.300	34.950	34.950	449,850
2024-09-05	34.800	34.900	34.400	34.700	34.700	465,840
2024-09-04	34.700	35.200	34.050	34.800	34.800	546,137
2024-09-03	35.600	35.750	35.300	35.600	35.600	274,502
2024-09-02	36.050	36.200	35.600	35.600	35.600	569,431
2024-08-30	36.100	36.300	35.850	35.950	35.950	390,342
2024-08-29	35.700	36.100	35.550	36.100	36.100	851,942
2024-08-28	35.800	35.850	35.550	35.700	35.700	417,215
2024-08-27	35.500	35.650	35.350	35.650	35.650	463,744
2024-08-26	35.400	35.600	35.350	35.450	35.450	500,577
2024-08-23	35.000	35.350	34.900	35.350	35.350	308,947
2024-08-22	34.850	35.300	34.800	35.200	35.200	747,103
2024-08-21	34.650	34.850	34.500	34.700	34.700	267,605
2024-08-20	34.700	34.900	34.600	34.650	34.650	189,798
2024-08-19	34.950	34.950	34.500	34.600	34.600	273,552
2024-08-16	34.950	35.050	34.500	34.500	34.500	537,329
2024-08-15	34.350	35.300	34.200	34.900	34.900	1,277,398
2024-08-14	34.300	34.300	33.850	34.000	34.000	420,907
2024-08-13	33.950	34.150	33.400	34.000	34.000	428,590
2024-08-12	32.800	33.750	32.800	33.400	33.400	563,381
2024-08-09	32.700	33.250	32.600	32.800	32.800	592,320
2024-08-08	32.350	32.500	32.050	32.300	32.300	370,354
2024-08-07	31.700	32.950	31.650	32.700	32.700	758,107
2024-08-06	30.900	31.550	29.850	31.100	31.100	1,254,101
2024-08-05	33.500	33.500	30.900	31.150	31.150	1,799,133

← NewerPage 9 of 21 · 1,221 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2023-08-04	3.5784 TWD
2022-07-21	2.5920 TWD
2021-09-03	1.4840 TWD
2020-07-27	1.2787 TWD
2019-08-01	1.0200 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.